Rubicon Organics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	0.42	0.42	0.42	0.42	0.42	-	12,980
Jun 26, 2025	0.43	0.44	0.42	0.42	0.42	-3.45%	54,421
Jun 25, 2025	0.44	0.44	0.43	0.44	0.44	1.16%	11,448
Jun 24, 2025	0.42	0.43	0.41	0.43	0.43	4.88%	60,225
Jun 23, 2025	0.42	0.42	0.41	0.41	0.41	-2.38%	4,700
Jun 20, 2025	0.41	0.42	0.41	0.42	0.42	2.44%	17,930
Jun 19, 2025	0.41	0.41	0.41	0.41	0.41	-	-
Jun 18, 2025	0.41	0.41	0.41	0.41	0.41	1.23%	17,400
Jun 17, 2025	0.41	0.41	0.41	0.41	0.41	-	12,000
Jun 16, 2025	0.41	0.41	0.41	0.41	0.41	-1.22%	12,500
Jun 13, 2025	0.41	0.41	0.41	0.41	0.41	-	3,500
Jun 12, 2025	0.41	0.41	0.41	0.41	0.41	-	1,500
Jun 11, 2025	0.42	0.42	0.41	0.41	0.41	-2.38%	11,000
Jun 10, 2025	0.43	0.43	0.41	0.42	0.42	-2.33%	42,400
Jun 9, 2025	0.43	0.43	0.42	0.43	0.43	1.18%	9,600
Jun 6, 2025	0.44	0.44	0.43	0.43	0.43	-3.41%	30,700
Jun 5, 2025	0.44	0.44	0.44	0.44	0.44	2.33%	3,041
Jun 4, 2025	0.42	0.43	0.42	0.43	0.43	-	9,325
Jun 3, 2025	0.43	0.46	0.43	0.43	0.43	2.38%	63,000
Jun 2, 2025	0.42	0.43	0.40	0.42	0.42	5.00%	47,525
May 30, 2025	0.40	0.40	0.40	0.40	0.40	-	8,500
May 29, 2025	0.40	0.40	0.40	0.40	0.40	-	42,000
May 28, 2025	0.41	0.41	0.39	0.40	0.40	-	153,000
May 27, 2025	0.40	0.40	0.40	0.40	0.40	-	24,743
May 26, 2025	0.40	0.40	0.40	0.40	0.40	-	17,300
May 23, 2025	0.42	0.42	0.40	0.40	0.40	-4.76%	384,000
May 22, 2025	0.42	0.43	0.41	0.42	0.42	-	68,300
May 21, 2025	0.41	0.43	0.40	0.42	0.42	9.09%	147,428
May 20, 2025	0.43	0.43	0.39	0.39	0.39	-11.49%	254,800
May 16, 2025	0.42	0.44	0.41	0.44	0.44	4.82%	125,100
May 15, 2025	0.41	0.42	0.41	0.42	0.42	1.22%	4,500
May 14, 2025	0.42	0.42	0.40	0.41	0.41	1.23%	76,448
May 13, 2025	0.44	0.44	0.40	0.41	0.41	-6.90%	116,200
May 12, 2025	0.45	0.45	0.42	0.44	0.44	-3.33%	55,400
May 9, 2025	0.45	0.47	0.43	0.45	0.45	-	63,000
May 8, 2025	0.45	0.45	0.45	0.45	0.45	-	2,500
May 7, 2025	0.46	0.46	0.45	0.45	0.45	-6.25%	22,100
May 6, 2025	0.47	0.48	0.47	0.48	0.48	-	25,632
May 5, 2025	0.48	0.48	0.47	0.48	0.48	2.13%	4,200
May 2, 2025	0.48	0.50	0.47	0.47	0.47	-2.08%	24,840
May 1, 2025	0.49	0.49	0.48	0.48	0.48	-1.03%	18,000
Apr 30, 2025	0.50	0.50	0.49	0.49	0.49	-2.02%	26,000
Apr 29, 2025	0.50	0.50	0.50	0.50	0.50	-1.00%	15,100
Apr 28, 2025	0.51	0.52	0.49	0.50	0.50	-5.66%	91,000
Apr 25, 2025	0.48	0.55	0.46	0.53	0.53	11.58%	27,700
Apr 24, 2025	0.47	0.48	0.47	0.48	0.48	1.06%	13,500
Apr 23, 2025	0.47	0.47	0.47	0.47	0.47	2.17%	4,000
Apr 22, 2025	0.46	0.49	0.45	0.46	0.46	3.37%	91,501
Apr 21, 2025	0.45	0.46	0.45	0.45	0.45	-1.11%	19,600
Apr 17, 2025	0.47	0.47	0.45	0.45	0.45	-6.25%	22,501